Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.160 | 1.220 | 1.130 | 1.210 | 102,862 | +0.04(+3.42%) |
Jan 30, 2019 | 1.230 | 1.230 | 1.050 | 1.170 | 236,716 | -0.05(-4.10%) |
Jan 29, 2019 | 1.150 | 1.240 | 1.130 | 1.220 | 260,785 | +0.10(+8.93%) |
Jan 28, 2019 | 1.130 | 1.150 | 1.100 | 1.120 | 121,361 | +0.00(+0.00%) |
Jan 25, 2019 | 1.070 | 1.150 | 1.050 | 1.120 | 206,900 | +0.07(+6.67%) |
Jan 24, 2019 | 1.060 | 1.170 | 1.050 | 1.050 | 131,733 | -0.03(-2.78%) |
Jan 23, 2019 | 1.260 | 1.300 | 1.000 | 1.080 | 440,064 | -0.17(-13.60%) |
Jan 22, 2019 | 1.330 | 1.330 | 1.250 | 1.250 | 119,062 | -0.05(-3.85%) |
Jan 18, 2019 | 1.330 | 1.330 | 1.250 | 1.300 | 291,500 | +0.00(+0.00%) |
Jan 17, 2019 | 1.250 | 1.300 | 1.240 | 1.300 | 291,931 | +0.04(+3.17%) |
Jan 16, 2019 | 1.250 | 1.350 | 1.210 | 1.260 | 620,455 | +0.03(+2.44%) |
Jan 15, 2019 | 1.150 | 1.400 | 1.130 | 1.230 | 1,302,982 | +0.16(+14.95%) |
Jan 14, 2019 | 0.9900 | 1.080 | 0.9500 | 1.070 | 319,374 | +0.14(+15.05%) |
Jan 11, 2019 | 0.9200 | 0.9500 | 0.9000 | 0.9300 | 196,100 | +0.09(+10.71%) |
Jan 10, 2019 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 61,167 | -0.00(-0.27%) |
Jan 09, 2019 | 0.8800 | 0.8900 | 0.8205 | 0.8423 | 167,734 | -0.04(-4.26%) |
Jan 08, 2019 | 0.7940 | 0.9000 | 0.7801 | 0.8798 | 119,839 | +0.09(+11.52%) |
Jan 07, 2019 | 0.8500 | 0.8700 | 0.7327 | 0.7889 | 222,689 | -0.05(-6.08%) |
Jan 04, 2019 | 0.7900 | 0.8400 | 0.7100 | 0.8400 | 102,000 | +0.09(+12.00%) |
Jan 03, 2019 | 0.7400 | 0.7700 | 0.7100 | 0.7500 | 55,518 | +0.03(+4.17%) |
Jan 02, 2019 | 0.7100 | 0.7200 | 0.6600 | 0.7200 | 150,550 | +0.04(+5.88%) |
Dec 31, 2018 | 0.6800 | 0.7500 | 0.6600 | 0.6800 | 172,900 | +0.02(+3.03%) |
Dec 28, 2018 | 0.6200 | 0.7000 | 0.6200 | 0.6600 | 199,300 | +0.04(+6.45%) |
Dec 27, 2018 | 0.6200 | 0.7000 | 0.5800 | 0.6200 | 180,730 | -0.00(-0.40%) |
Dec 26, 2018 | 0.6000 | 0.7000 | 0.5849 | 0.6225 | 205,941 | +0.01(+2.05%) |
Dec 24, 2018 | 0.6000 | 0.6400 | 0.5700 | 0.6100 | 68,000 | +0.01(+1.67%) |
Dec 21, 2018 | 0.6800 | 0.7100 | 0.5300 | 0.6000 | 304,400 | -0.08(-11.54%) |
Dec 20, 2018 | 0.8000 | 0.8499 | 0.6502 | 0.6783 | 308,589 | -0.08(-10.79%) |
Dec 19, 2018 | 0.6600 | 0.8399 | 0.6400 | 0.7603 | 505,468 | +0.14(+22.63%) |
Dec 18, 2018 | 0.7800 | 0.7900 | 0.6200 | 0.6200 | 328,155 | -0.16(-20.51%) |
Dec 17, 2018 | 0.7800 | 0.8400 | 0.7800 | 0.7800 | 104,352 | -0.01(-1.27%) |
Dec 14, 2018 | 0.8400 | 0.8400 | 0.7200 | 0.7900 | 231,000 | -0.05(-5.95%) |
Dec 13, 2018 | 0.9037 | 0.9096 | 0.8400 | 0.8400 | 150,989 | -0.04(-5.02%) |
Dec 12, 2018 | 0.9191 | 0.9375 | 0.8743 | 0.8844 | 85,102 | -0.02(-1.73%) |
Dec 11, 2018 | 0.9300 | 0.9400 | 0.8600 | 0.9000 | 286,543 | -0.03(-3.44%) |
Dec 10, 2018 | 0.9726 | 0.9998 | 0.9101 | 0.9321 | 66,011 | -0.04(-4.40%) |
Dec 07, 2018 | 0.9700 | 0.9890 | 0.9100 | 0.9750 | 296,100 | +0.03(+3.61%) |
Dec 06, 2018 | 0.9388 | 0.9988 | 0.9300 | 0.9410 | 97,596 | -0.01(-0.95%) |
Dec 04, 2018 | 0.9900 | 1.030 | 0.9300 | 0.9500 | 128,500 | -0.05(-5.00%) |
Dec 03, 2018 | 0.9800 | 1.030 | 0.9742 | 1.000 | 156,430 | +0.03(+3.09%) |
Nov 30, 2018 | 0.9800 | 1.000 | 0.9700 | 0.9700 | 58,800 | -0.03(-3.00%) |
Nov 29, 2018 | 0.9700 | 1.030 | 0.9600 | 1.000 | 245,938 | +0.03(+3.09%) |
Nov 28, 2018 | 1.040 | 1.080 | 0.9600 | 0.9700 | 295,483 | -0.06(-5.83%) |
Nov 27, 2018 | 1.010 | 1.040 | 1.000 | 1.030 | 80,385 | +0.03(+3.00%) |
Nov 26, 2018 | 1.050 | 1.050 | 1.000 | 1.000 | 167,591 | -0.07(-6.54%) |
Nov 23, 2018 | 1.000 | 1.070 | 1.000 | 1.070 | 42,900 | +0.08(+8.08%) |
Nov 21, 2018 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.06(-5.71%) | |
Nov 20, 2018 | 0.9800 | 1.080 | 0.9800 | 1.050 | 134,201 | +0.09(+9.38%) |
Nov 19, 2018 | 1.030 | 1.070 | 0.9600 | 0.9600 | 172,742 | -0.08(-7.69%) |
Nov 16, 2018 | 1.130 | 1.150 | 1.010 | 1.040 | 166,200 | -0.07(-6.31%) |
Nov 15, 2018 | 0.9900 | 1.110 | 0.9900 | 1.110 | 137,594 | +0.12(+12.12%) |
Nov 14, 2018 | 1.180 | 1.190 | 0.9900 | 0.9900 | 208,897 | -0.13(-11.61%) |
Nov 13, 2018 | 1.100 | 1.200 | 1.100 | 1.120 | 101,606 | -0.04(-3.45%) |
Nov 12, 2018 | 1.200 | 1.240 | 1.160 | 1.160 | 140,647 | -0.01(-0.85%) |
Nov 09, 2018 | 1.130 | 1.210 | 1.130 | 1.170 | 120,200 | +0.03(+2.63%) |
Nov 08, 2018 | 1.180 | 1.200 | 1.110 | 1.140 | 331,525 | -0.03(-2.56%) |
Nov 07, 2018 | 1.180 | 1.220 | 1.160 | 1.170 | 165,411 | -0.02(-1.68%) |
Nov 06, 2018 | 1.180 | 1.220 | 1.130 | 1.190 | 148,679 | +0.02(+1.71%) |
Nov 05, 2018 | 1.130 | 1.220 | 1.090 | 1.170 | 203,921 | +0.12(+11.43%) |
Nov 02, 2018 | 1.270 | 1.280 | 1.030 | 1.050 | 245,900 | -0.20(-16.00%) |